Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

14.04 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 9.510 9.780 9.320 9.760 92,900 +0.16(+1.67%)
May 27, 2004 9.720 9.720 9.470 9.600 12,300 +0.07(+0.73%)
May 26, 2004 9.510 9.750 9.500 9.530 49,400 -0.07(-0.73%)
May 25, 2004 9.410 9.610 9.400 9.600 58,300 +0.14(+1.48%)
May 24, 2004 9.570 9.730 9.400 9.460 31,000 +0.00(+0.00%)
May 21, 2004 9.610 9.610 9.220 9.460 25,900 +0.16(+1.72%)
May 20, 2004 9.550 9.550 9.195 9.300 68,200 -0.14(-1.48%)
May 19, 2004 9.303 9.440 9.200 9.440 41,000 +0.29(+3.17%)
May 18, 2004 9.300 9.300 9.110 9.150 15,500 +0.09(+0.99%)
May 17, 2004 9.050 9.350 8.750 9.060 26,700 -0.05(-0.54%)
May 14, 2004 9.075 9.110 8.860 9.109 8,300 +0.05(+0.54%)
May 13, 2004 8.970 9.150 8.970 9.060 42,400 -0.30(-3.21%)
May 12, 2004 9.210 9.449 9.210 9.360 36,800 +0.12(+1.30%)
May 11, 2004 9.200 9.260 9.080 9.240 19,200 +0.16(+1.76%)
May 10, 2004 9.200 9.200 8.870 9.080 25,700 -0.62(-6.39%)
May 07, 2004 9.925 9.999 9.100 9.700 74,100 -0.30(-3.00%)
May 06, 2004 10.00 10.10 9.950 10.00 39,200 -0.18(-1.77%)
May 05, 2004 10.06 10.28 10.06 10.18 25,400 +0.12(+1.19%)
May 04, 2004 9.950 10.10 9.950 10.06 14,500 +0.13(+1.31%)
May 03, 2004 10.15 10.18 9.910 9.930 24,500 -0.09(-0.90%)
Apr 30, 2004 9.900 10.74 9.900 10.02 52,800 -0.16(-1.57%)
Apr 29, 2004 9.960 10.30 9.960 10.18 22,400 +0.14(+1.39%)
Apr 28, 2004 10.30 10.30 9.982 10.04 26,900 -0.22(-2.14%)
Apr 27, 2004 10.24 10.31 10.22 10.26 24,800 +0.11(+1.08%)
Apr 26, 2004 9.910 10.23 9.910 10.15 21,400 -0.04(-0.39%)
Apr 23, 2004 10.24 10.35 9.950 10.19 10,700 +0.04(+0.38%)
Apr 22, 2004 10.25 10.35 10.00 10.15 21,200 +0.15(+1.51%)
Apr 21, 2004 9.900 10.10 9.900 10.00 13,700 -0.12(-1.19%)
Apr 20, 2004 10.10 10.40 10.10 10.12 15,500 -0.05(-0.49%)
Apr 19, 2004 10.07 10.50 10.07 10.17 12,800 +0.01(+0.09%)
Apr 16, 2004 10.01 10.32 10.00 10.16 29,100 +0.16(+1.61%)
Apr 15, 2004 9.810 10.15 9.690 10.00 100,800 -0.24(-2.34%)
Apr 14, 2004 10.39 10.39 10.10 10.24 18,900 -0.36(-3.40%)
Apr 13, 2004 10.50 10.75 10.41 10.60 19,400 -0.10(-0.93%)
Apr 12, 2004 10.40 10.74 10.40 10.70 11,300 +0.18(+1.71%)
Apr 08, 2004 10.60 10.70 10.25 10.52 40,900 +0.03(+0.28%)
Apr 07, 2004 10.11 10.50 10.10 10.49 23,900 +0.18(+1.76%)
Apr 06, 2004 10.64 10.64 10.01 10.31 33,600 -0.35(-3.28%)
Apr 05, 2004 10.84 10.84 10.57 10.66 11,500 -0.06(-0.56%)
Apr 02, 2004 10.94 10.94 10.62 10.72 38,900 +0.02(+0.19%)
Apr 01, 2004 10.49 11.25 10.45 10.70 144,400 +0.10(+0.94%)
Mar 31, 2004 10.80 10.80 10.55 10.60 24,400 +0.00(+0.00%)
Mar 30, 2004 10.55 10.70 10.45 10.60 21,900 +0.03(+0.28%)
Mar 29, 2004 10.31 10.74 10.31 10.57 73,300 -0.18(-1.67%)
Mar 26, 2004 10.41 10.76 10.37 10.75 31,600 +0.40(+3.86%)
Mar 25, 2004 10.15 10.35 10.05 10.35 58,800 +0.29(+2.88%)
Mar 24, 2004 9.950 10.10 9.940 10.06 49,000 +0.03(+0.30%)
Mar 23, 2004 9.990 10.14 9.860 10.03 32,400 +0.10(+1.01%)
Mar 22, 2004 10.20 10.20 9.770 9.930 31,000 -0.40(-3.87%)
Mar 19, 2004 10.28 10.33 10.12 10.33 37,500 +0.16(+1.57%)
Mar 18, 2004 9.890 10.33 9.850 10.17 31,000 +0.26(+2.62%)
Mar 17, 2004 9.920 10.25 9.880 9.910 62,200 +0.24(+2.48%)
Mar 16, 2004 9.790 9.810 9.660 9.670 20,300 +0.06(+0.62%)
Mar 15, 2004 9.400 9.800 9.400 9.610 195,300 +0.04(+0.42%)
Mar 12, 2004 9.720 9.720 9.470 9.570 9,500 +0.07(+0.74%)
Mar 11, 2004 9.600 9.700 9.450 9.500 44,700 -0.05(-0.52%)
Mar 10, 2004 9.640 9.700 9.460 9.550 110,600 -0.01(-0.10%)
Mar 09, 2004 9.350 9.640 9.350 9.560 35,300 +0.30(+3.23%)
Mar 08, 2004 9.350 9.440 9.260 9.261 74,800 -0.24(-2.52%)
Mar 05, 2004 9.600 9.640 9.400 9.500 49,400 +0.19(+2.03%)
Mar 04, 2004 9.380 9.440 9.300 9.311 108,400 -0.15(-1.58%)
Mar 03, 2004 9.350 9.530 9.350 9.460 53,300 -0.08(-0.84%)
Mar 02, 2004 9.590 9.710 9.445 9.540 30,500 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.